| Astea International, Inc. | (NQ: ATEA) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2009 | 3.390 | 3.390 | 3.350 | 3.360 | 800 | +0.26(+8.33%) |
| Nov 27, 2009 | 3.400 | 3.400 | 2.800 | 3.102 | 4,550 | -0.30(-8.78%) |
| Nov 25, 2009 | 3.400 | 3.400 | 3.250 | 3.400 | 3,200 | +0.00(+0.15%) |
| Nov 24, 2009 | 3.380 | 3.400 | 3.350 | 3.395 | 3,700 | -0.00(-0.15%) |
| Nov 23, 2009 | 3.400 | 3.400 | 3.180 | 3.400 | 3,120 | +0.00(+0.00%) |
| Nov 20, 2009 | 3.400 | 3.400 | 3.210 | 3.400 | 9,000 | +0.00(+0.00%) |
| Nov 19, 2009 | 3.500 | 3.650 | 3.400 | 3.400 | 13,020 | +0.05(+1.49%) |
| Nov 18, 2009 | 3.420 | 3.500 | 3.310 | 3.350 | 4,225 | +0.05(+1.52%) |
| Nov 17, 2009 | 3.400 | 3.639 | 2.815 | 3.300 | 5,152 | +0.03(+0.86%) |
| Nov 16, 2009 | 3.440 | 3.440 | 2.910 | 3.272 | 5,036 | -0.13(-3.76%) |
| Nov 13, 2009 | 3.400 | 3.410 | 3.380 | 3.400 | 20,365 | -0.01(-0.29%) |
| Nov 12, 2009 | 3.250 | 3.550 | 3.250 | 3.410 | 5,409 | +0.07(+2.10%) |
| Nov 11, 2009 | 3.390 | 3.400 | 3.340 | 3.340 | 2,174 | -0.05(-1.47%) |
| Nov 02, 2009 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.24(+7.62%) |
| Oct 28, 2009 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | -0.35(-10.00%) |
| Oct 23, 2009 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.06(+1.74%) |
| Oct 21, 2009 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.34(+10.97%) |
| Oct 20, 2009 | 3.400 | 3.500 | 2.814 | 3.100 | 4,466 | +0.00(+0.00%) |
| Oct 19, 2009 | 2.980 | 3.100 | 2.980 | 3.100 | 2,231 | +0.10(+3.33%) |
| Oct 16, 2009 | 2.990 | 3.000 | 2.990 | 3.000 | 996 | +0.01(+0.33%) |
| Oct 14, 2009 | 2.990 | 2.990 | 2.990 | 0 | +0.09(+3.10%) | |
| Oct 12, 2009 | 2.900 | 2.900 | 2.900 | 0 | +0.15(+5.45%) | |
| Oct 09, 2009 | 2.800 | 2.800 | 2.750 | 2.750 | 1,400 | -0.25(-8.33%) |
| Oct 06, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.25(+9.09%) |
| Oct 01, 2009 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
| Sep 30, 2009 | 3.000 | 3.000 | 2.750 | 2.750 | 600 | -0.31(-10.13%) |
| Sep 29, 2009 | 3.060 | 3.060 | 3.060 | 3.060 | 100 | -0.18(-5.56%) |
| Sep 25, 2009 | 3.240 | 3.240 | 3.240 | 0 | -0.46(-12.43%) | |
| Sep 24, 2009 | 2.940 | 3.700 | 2.540 | 3.700 | 1,350 | +0.70(+23.33%) |
| Sep 22, 2009 | 3.000 | 3.000 | 3.000 | 0 | +0.42(+16.28%) | |
| Sep 21, 2009 | 2.530 | 2.610 | 2.520 | 2.580 | 2,401 | +0.09(+3.61%) |
| Sep 18, 2009 | 2.510 | 2.850 | 2.490 | 2.490 | 10,329 | -0.11(-4.23%) |
| Sep 17, 2009 | 2.610 | 2.610 | 2.600 | 2.600 | 308 | -0.23(-8.13%) |
| Sep 16, 2009 | 2.610 | 2.890 | 2.610 | 2.830 | 1,455 | -0.07(-2.41%) |
| Sep 15, 2009 | 3.770 | 3.770 | 2.460 | 2.900 | 9,951 | -0.31(-9.66%) |
| Sep 14, 2009 | 3.210 | 3.210 | 3.210 | 3.210 | 100 | +0.15(+4.90%) |
| Sep 11, 2009 | 3.300 | 3.330 | 2.450 | 3.060 | 500 | -0.11(-3.62%) |
| Sep 10, 2009 | 3.430 | 3.430 | 2.270 | 3.175 | 1,050 | -0.07(-2.01%) |
| Sep 09, 2009 | 2.814 | 3.240 | 2.814 | 3.240 | 755 | +0.00(+0.00%) |
| Sep 02, 2009 | 3.240 | 3.240 | 3.240 | 0 | -0.12(-3.71%) |
